Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

99151–99200 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2025-09-09	ENPH	38.92	39.47	36.88	37.94	37.94	9.337e+6
2025-09-09	IEX	161.93	161.95	159.16	160.16	160.16	557,850
2025-09-09	CNX	29.12	29.59	29.1	29.1	29.1	1.265e+6
2025-09-09	IT	244.21	246.6	241.58	246.28	246.28	1.025e+6
2025-09-09	HSIC	67.5	67.94	66.98	67.65	67.65	1.174e+6
2025-09-09	LW	56.06	56.56	55.61	55.82	55.82	1.311e+6
2025-09-09	COF	217.17	220.14	215.59	219.86	219.86	3.347e+6
2025-09-09	FDX	222.41	224.54	221.96	223.69	223.69	1.193e+6
2025-09-09	EXC	42.28	42.63	42.13	42.35	42.35	3.658e+6
2025-09-09	CMG	39.56	39.84	39.25	39.46	39.46	1.792e+7
2025-09-09	FE	41.87	42.22	41.81	42.09	42.09	2.623e+6
2025-09-09	CMI	392.42	392.42	385.92	390.54	390.54	514,200
2025-09-09	IP	45.81	45.95	44.76	45.18	45.18	3.243e+6
2025-09-09	LRCX	104.41	105.32	103.97	105.07	105.07	7.264e+6
2025-09-09	HOOD	116.53	118.7	113.76	118.5	118.5	5.154e+7
2025-09-09	INFO	23.12	23.17	23.12	23.17	23.17	59,925
2025-09-09	COP	90.08	91.4	89.24	89.64	89.64	5.839e+6
2025-09-09	CMS	68.86	69.56	68.81	69.31	69.31	1.480e+6
2025-09-09	INCY	86.39	87.35	85.32	85.6	85.6	1.535e+6
2025-09-09	LOW	268.43	268.43	263.82	265.23	265.23	3.121e+6
2025-09-09	FCX	44.95	45.73	43.26	43.53	43.53	2.496e+7
2025-09-09	INVH	29.07	29.47	29	29.29	29.29	2.837e+6
2025-09-09	ESS	257.27	261.1	257.14	260.83	260.83	256,432
2025-09-09	BEN	23.71	23.79	23.48	23.55	23.55	4.807e+6
2025-09-09	AEE	97.59	98.36	97.37	97.82	97.82	2.000e+6
2025-09-09	AMP	485.78	493.54	483.21	488.4	488.4	434,914
2025-09-09	BRK-B	492.45	496.85	491.72	492.72	492.72	3.749e+6
2025-09-09	LVS	52.92	53.47	52.75	53.2	53.2	4.733e+6
2025-09-09	EIX	51.15	52.78	50.78	52.52	52.52	3.772e+6
2025-09-09	AXP	320.25	324.02	318.28	321.79	321.79	2.056e+6
2025-09-09	DUK	117.2	117.96	116.86	117.33	117.33	2.183e+6
2025-09-09	HWM	178.49	179.2	176.03	178.69	178.69	1.400e+6
2025-09-09	CBOE	232.04	233.62	230.88	231.21	231.21	641,107
2025-09-09	GRMN	236.19	236.19	234.53	235.69	235.69	547,537
2025-09-09	FISV	135.53	136.43	134.69	136.41	136.41	4.124e+6
2025-09-09	CTRA	23.61	23.83	23.44	23.48	23.48	4.408e+6
2025-09-09	LITE	149.02	152.65	148.01	151.73	151.73	2.154e+6
2025-09-09	FFIV	319.86	329.81	318.53	325.41	325.41	429,000
2025-09-09	KIM	22.04	22.06	21.71	21.83	21.83	4.449e+6
2025-09-09	CTVA	72.79	73.3	71.65	72.15	72.15	3.337e+6
2025-09-09	CHD	93.45	94.27	93.11	93.98	93.98	1.281e+6
2025-09-09	BSX	107.89	109.5	107.88	108.09	108.09	5.241e+6
2025-09-09	CRM	249.85	253.85	249.74	250.59	250.59	1.090e+7
2025-09-09	GILD	113.68	114.04	111.71	113.56	113.56	6.217e+6
2025-09-09	GPN	86.32	87.02	85.78	86.11	86.11	2.933e+6
2025-09-09	CPT	106.53	108.41	106.53	108.25	108.25	1.062e+6
2025-09-09	CZR	26.3	26.48	25.31	25.39	25.39	6.798e+6
2025-09-09	HAL	21.69	21.98	21.49	21.51	21.51	1.032e+7
2025-09-09	INTU	664.8	669.16	660.28	666.37	666.37	1.255e+6
2025-09-09	EA	168.01	168.01	165.65	165.73	165.73	2.059e+6

← anterior siguiente →